Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 56.78 | 57.92 | 56.70 | 57.90 | 6,178,286 | +1.07(+1.88%) |
Dec 28, 2012 | 57.11 | 57.40 | 56.83 | 56.83 | 5,007,756 | -0.61(-1.06%) |
Dec 27, 2012 | 57.49 | 57.61 | 56.81 | 57.44 | 3,016,736 | -0.02(-0.03%) |
Dec 26, 2012 | 57.94 | 57.95 | 57.34 | 57.46 | 4,192,156 | -0.44(-0.76%) |
Dec 24, 2012 | 57.93 | 58.00 | 57.77 | 57.90 | 1,493,942 | -0.10(-0.17%) |
Dec 21, 2012 | 57.75 | 58.08 | 57.63 | 58.00 | 3,380,341 | -0.43(-0.74%) |
Dec 20, 2012 | 58.28 | 58.46 | 58.04 | 58.43 | 3,086,082 | +0.19(+0.32%) |
Dec 19, 2012 | 58.65 | 58.71 | 58.23 | 58.24 | 3,060,159 | -0.35(-0.60%) |
Dec 18, 2012 | 58.12 | 58.66 | 57.98 | 58.59 | 6,497,229 | +0.64(+1.11%) |
Dec 17, 2012 | 57.47 | 57.95 | 57.38 | 57.95 | 2,391,354 | +0.65(+1.13%) |
Dec 14, 2012 | 57.40 | 57.55 | 57.22 | 57.30 | 3,697,707 | -0.35(-0.61%) |
Dec 13, 2012 | 57.94 | 58.17 | 57.50 | 57.65 | 3,026,361 | -0.34(-0.59%) |
Dec 12, 2012 | 58.30 | 58.38 | 57.89 | 58.00 | 2,936,231 | -0.07(-0.12%) |
Dec 11, 2012 | 57.90 | 58.37 | 57.85 | 58.07 | 2,724,201 | +0.42(+0.73%) |
Dec 10, 2012 | 57.48 | 57.84 | 57.45 | 57.65 | 3,284,974 | +0.11(+0.18%) |
Dec 07, 2012 | 57.80 | 57.86 | 57.36 | 57.54 | 2,026,940 | -0.04(-0.06%) |
Dec 06, 2012 | 57.29 | 57.66 | 57.17 | 57.58 | 2,003,983 | +0.20(+0.35%) |
Dec 05, 2012 | 57.58 | 57.61 | 56.93 | 57.37 | 1,927,440 | -0.11(-0.20%) |
Dec 04, 2012 | 57.59 | 57.75 | 57.36 | 57.49 | 1,390,306 | -0.40(-0.68%) |
Nov 30, 2012 | 57.92 | 58.00 | 57.68 | 57.88 | 2,246,511 | -0.04(-0.06%) |
Nov 29, 2012 | 57.85 | 58.03 | 57.62 | 57.92 | 3,338,585 | +0.31(+0.53%) |
Nov 28, 2012 | 56.93 | 57.64 | 56.64 | 57.61 | 2,363,034 | +0.42(+0.74%) |
Nov 27, 2012 | 57.32 | 57.52 | 57.11 | 57.19 | 3,326,788 | -0.20(-0.35%) |
Nov 26, 2012 | 57.17 | 57.39 | 57.00 | 57.39 | 1,999,342 | -0.01(-0.02%) |
Nov 23, 2012 | 56.94 | 57.43 | 56.88 | 57.40 | 1,235,636 | +0.75(+1.32%) |
Nov 21, 2012 | 56.55 | 56.72 | 56.47 | 56.65 | 1,872,677 | +0.17(+0.30%) |
Nov 20, 2012 | 56.40 | 56.59 | 56.07 | 56.49 | 2,993,230 | +0.03(+0.06%) |
Nov 19, 2012 | 55.85 | 56.49 | 55.79 | 56.45 | 2,048,599 | +1.17(+2.11%) |
Nov 16, 2012 | 55.03 | 55.38 | 54.60 | 55.28 | 3,025,487 | +0.34(+0.62%) |
Nov 15, 2012 | 55.12 | 55.25 | 54.71 | 54.94 | 2,765,799 | -0.15(-0.27%) |
Nov 14, 2012 | 56.01 | 56.07 | 54.97 | 55.09 | 3,588,911 | -0.78(-1.40%) |
Nov 13, 2012 | 55.71 | 56.39 | 55.67 | 55.87 | 1,727,499 | -0.14(-0.25%) |
Nov 12, 2012 | 56.13 | 56.25 | 55.86 | 56.01 | 2,613,448 | +0.08(+0.14%) |
Nov 09, 2012 | 55.74 | 56.43 | 55.70 | 55.93 | 4,869,858 | +0.11(+0.19%) |
Nov 08, 2012 | 56.57 | 56.76 | 55.82 | 55.83 | 1,921,013 | -0.78(-1.38%) |
Nov 07, 2012 | 57.22 | 57.22 | 56.30 | 56.61 | 1,991,298 | -1.05(-1.81%) |
Nov 06, 2012 | 57.47 | 57.90 | 57.42 | 57.65 | 1,032,286 | +0.32(+0.55%) |
Nov 05, 2012 | 57.07 | 57.43 | 56.95 | 57.34 | 1,677,627 | +0.25(+0.43%) |
Nov 02, 2012 | 58.03 | 58.04 | 57.08 | 57.09 | 2,497,446 | -0.60(-1.04%) |
Nov 01, 2012 | 57.11 | 57.76 | 57.06 | 57.69 | 3,334,959 | +0.80(+1.41%) |
Oct 31, 2012 | 57.14 | 57.23 | 56.72 | 56.89 | 2,978,919 | -0.10(-0.17%) |
Oct 26, 2012 | 56.88 | 56.99 | 56.99 | 56.99 | 1,885,358 | +0.11(+0.19%) |
Oct 25, 2012 | 57.22 | 57.29 | 56.64 | 56.88 | 1,873,723 | +0.03(+0.05%) |
Oct 24, 2012 | 57.29 | 57.34 | 56.78 | 56.85 | 1,823,125 | -0.14(-0.25%) |
Oct 23, 2012 | 57.14 | 57.29 | 56.77 | 57.00 | 2,353,935 | -0.59(-1.02%) |
Oct 19, 2012 | 58.54 | 58.54 | 57.51 | 57.58 | 2,267,757 | -1.06(-1.81%) |
Oct 18, 2012 | 58.85 | 59.00 | 58.45 | 58.65 | 1,573,247 | -0.38(-0.64%) |
Oct 17, 2012 | 58.94 | 59.12 | 58.82 | 59.03 | 1,274,062 | -0.02(-0.03%) |
Oct 16, 2012 | 58.63 | 59.06 | 58.58 | 59.04 | 1,844,480 | +0.66(+1.13%) |
Oct 15, 2012 | 58.01 | 58.44 | 57.87 | 58.38 | 1,860,656 | +0.48(+0.83%) |
Oct 12, 2012 | 58.02 | 58.30 | 57.81 | 57.90 | 1,410,167 | -0.06(-0.11%) |
Oct 11, 2012 | 58.38 | 58.47 | 57.95 | 57.96 | 1,639,945 | -0.09(-0.15%) |
Oct 10, 2012 | 58.38 | 58.44 | 57.95 | 58.05 | 3,306,197 | -0.27(-0.47%) |
Oct 09, 2012 | 58.98 | 58.99 | 58.30 | 58.32 | 1,946,233 | -0.74(-1.25%) |
Oct 08, 2012 | 59.20 | 59.21 | 58.95 | 59.06 | 1,403,795 | -0.35(-0.59%) |
Oct 05, 2012 | 59.72 | 59.85 | 59.23 | 59.41 | 2,498,059 | -0.03(-0.04%) |
Oct 04, 2012 | 59.27 | 59.53 | 59.18 | 59.44 | 1,996,311 | +0.30(+0.51%) |
Oct 03, 2012 | 58.95 | 59.21 | 58.68 | 59.14 | 1,561,542 | +0.32(+0.54%) |
Oct 02, 2012 | 58.96 | 59.06 | 58.09 | 58.82 | 2,335,654 | +0.07(+0.12%) |